Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 38.56 | 38.72 | 38.56 | 38.65 | 12,457 | +0.56(+1.47%) |
Apr 22, 2024 | 38.23 | 38.25 | 38.07 | 38.09 | 2,606 | +0.37(+0.98%) |
Apr 19, 2024 | 37.48 | 37.72 | 37.48 | 37.72 | 3,916 | +0.28(+0.75%) |
Apr 18, 2024 | 37.73 | 37.78 | 37.31 | 37.44 | 13,559 | +0.02(+0.06%) |
Apr 17, 2024 | 37.62 | 37.62 | 37.42 | 37.42 | 840 | -0.34(-0.89%) |
Apr 16, 2024 | 37.79 | 37.88 | 37.50 | 37.75 | 16,939 | -0.15(-0.41%) |
Apr 15, 2024 | 38.26 | 38.26 | 37.91 | 37.91 | 2,489 | -0.30(-0.79%) |
Apr 12, 2024 | 38.69 | 38.69 | 38.18 | 38.21 | 19,381 | -0.47(-1.21%) |
Apr 11, 2024 | 38.77 | 38.77 | 38.68 | 38.68 | 1,603 | +0.03(+0.08%) |
Apr 10, 2024 | 39.04 | 39.04 | 38.50 | 38.65 | 9,032 | -0.86(-2.18%) |
Apr 09, 2024 | 39.68 | 39.68 | 39.34 | 39.51 | 5,402 | -0.01(-0.02%) |
Apr 08, 2024 | 39.60 | 39.66 | 39.52 | 39.52 | 2,426 | +0.17(+0.43%) |
Apr 05, 2024 | 39.27 | 39.52 | 39.27 | 39.35 | 1,374 | +0.09(+0.23%) |
Apr 04, 2024 | 39.95 | 39.95 | 39.26 | 39.26 | 1,493 | -0.37(-0.92%) |
Apr 03, 2024 | 39.50 | 39.75 | 39.50 | 39.62 | 3,274 | +0.10(+0.25%) |
Apr 02, 2024 | 39.51 | 39.53 | 39.30 | 39.53 | 3,784 | -0.74(-1.84%) |
Apr 01, 2024 | 40.59 | 40.59 | 40.19 | 40.27 | 1,852 | -0.34(-0.83%) |
Mar 28, 2024 | 40.61 | 40.61 | 40.55 | 40.61 | 1,387 | +0.22(+0.54%) |
Mar 27, 2024 | 39.98 | 40.39 | 39.98 | 40.39 | 2,632 | +0.68(+1.71%) |
Mar 26, 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 186 | +0.01(+0.01%) |
Mar 25, 2024 | 39.88 | 39.95 | 39.70 | 39.70 | 3,176 | -0.08(-0.19%) |
Mar 22, 2024 | 40.26 | 40.26 | 39.78 | 39.78 | 906 | -0.41(-1.02%) |
Mar 21, 2024 | 39.97 | 40.23 | 39.97 | 40.19 | 4,832 | +0.48(+1.21%) |
Mar 20, 2024 | 39.09 | 39.78 | 39.06 | 39.71 | 3,294 | +0.62(+1.59%) |
Mar 19, 2024 | 38.71 | 39.10 | 38.71 | 39.09 | 4,300 | +0.25(+0.64%) |
Mar 18, 2024 | 39.00 | 39.06 | 38.84 | 38.84 | 1,628 | -0.21(-0.54%) |
Mar 15, 2024 | 38.91 | 39.05 | 38.91 | 39.05 | 3,322 | +0.22(+0.57%) |
Mar 14, 2024 | 39.14 | 39.14 | 38.65 | 38.83 | 1,354 | -0.51(-1.30%) |
Mar 13, 2024 | 39.43 | 39.44 | 39.34 | 39.34 | 1,559 | +0.10(+0.25%) |
Mar 12, 2024 | 39.10 | 39.24 | 38.98 | 39.24 | 13,730 | +0.05(+0.13%) |
Mar 11, 2024 | 39.02 | 39.22 | 39.02 | 39.20 | 3,161 | -0.23(-0.59%) |
Mar 08, 2024 | 39.54 | 39.88 | 39.43 | 39.43 | 2,640 | -0.05(-0.12%) |
Mar 07, 2024 | 39.55 | 39.55 | 39.41 | 39.47 | 3,593 | +0.32(+0.82%) |
Mar 06, 2024 | 39.29 | 39.34 | 39.07 | 39.16 | 6,644 | +0.10(+0.26%) |
Mar 05, 2024 | 39.31 | 39.31 | 39.05 | 39.05 | 843 | -0.45(-1.15%) |
Mar 04, 2024 | 39.62 | 39.78 | 39.51 | 39.51 | 2,583 | +0.02(+0.04%) |
Mar 01, 2024 | 39.44 | 39.49 | 39.44 | 39.49 | 1,453 | +0.20(+0.50%) |
Feb 29, 2024 | 39.08 | 39.30 | 39.08 | 39.30 | 2,876 | +0.44(+1.12%) |
Feb 28, 2024 | 39.00 | 39.03 | 38.86 | 38.86 | 5,763 | -0.14(-0.36%) |
Feb 27, 2024 | 38.98 | 39.02 | 38.90 | 39.00 | 3,111 | +0.28(+0.73%) |
Feb 26, 2024 | 38.63 | 38.75 | 38.62 | 38.72 | 1,420 | +0.21(+0.54%) |
Feb 23, 2024 | 38.30 | 38.51 | 38.30 | 38.51 | 1,851 | +0.36(+0.94%) |
Feb 22, 2024 | 38.05 | 38.15 | 38.05 | 38.15 | 2,180 | +0.20(+0.53%) |
Feb 21, 2024 | 37.97 | 37.97 | 37.80 | 37.95 | 4,967 | -0.11(-0.28%) |
Feb 20, 2024 | 38.10 | 38.11 | 38.00 | 38.06 | 2,264 | -0.47(-1.23%) |
Feb 16, 2024 | 38.88 | 38.88 | 38.53 | 38.53 | 526 | -0.50(-1.28%) |
Feb 15, 2024 | 38.61 | 39.04 | 38.61 | 39.03 | 4,188 | +0.70(+1.84%) |
Feb 14, 2024 | 38.01 | 38.33 | 38.01 | 38.32 | 1,542 | +0.68(+1.82%) |
Feb 13, 2024 | 38.49 | 38.49 | 37.52 | 37.64 | 3,107 | -1.39(-3.55%) |
Feb 12, 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 16 | +0.58(+1.51%) |
Feb 09, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 1,063 | +0.49(+1.30%) |
Feb 08, 2024 | 37.38 | 37.95 | 37.38 | 37.95 | 3,301 | +0.52(+1.38%) |
Feb 07, 2024 | 37.35 | 37.59 | 37.35 | 37.44 | 2,848 | +0.03(+0.07%) |
Feb 06, 2024 | 37.30 | 37.53 | 37.30 | 37.41 | 9,312 | +0.05(+0.15%) |
Feb 05, 2024 | 37.73 | 37.73 | 37.15 | 37.36 | 2,394 | -0.58(-1.54%) |
Feb 02, 2024 | 37.87 | 38.04 | 37.87 | 37.94 | 1,071 | -0.13(-0.35%) |